clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.165 | 1.165 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-10-16 | 1.160 | 1.165 | 1.160 | 1.165 | 1.165 | 4,000 |
| 2026-10-15 | 1.210 | 1.210 | 1.135 | 1.160 | 1.160 | 3,066 |
| 2026-10-14 | 1.155 | 1.195 | 1.125 | 1.170 | 1.170 | 14,313 |
| 2026-10-13 | 1.155 | 1.155 | 1.120 | 1.120 | 1.120 | 1,007 |
| 2026-10-12 | 1.160 | 1.190 | 1.140 | 1.165 | 1.165 | 1,237 |
| 2026-10-09 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 4,119 |
| 2026-10-08 | 1.165 | 1.190 | 1.145 | 1.170 | 1.170 | 1,955 |
| 2026-10-07 | 1.190 | 1.190 | 1.155 | 1.155 | 1.155 | 782 |
| 2026-10-06 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 404 |
| 2026-10-05 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 3,340 |
| 2026-10-02 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 615 |
| 2026-10-01 | 1.190 | 1.190 | 1.165 | 1.165 | 1.165 | 3,118 |
| 2026-09-30 | 1.180 | 1.200 | 1.160 | 1.175 | 1.175 | 7,864 |
| 2026-09-29 | 1.170 | 1.195 | 1.140 | 1.160 | 1.160 | 993 |
| 2026-09-28 | 1.170 | 1.210 | 1.155 | 1.155 | 1.155 | 781 |
| 2026-09-25 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-09-24 | 1.190 | 1.210 | 1.175 | 1.175 | 1.175 | 4,151 |
| 2026-09-23 | 1.170 | 1.210 | 1.170 | 1.170 | 1.170 | 920 |
| 2026-09-22 | 1.180 | 1.210 | 1.180 | 1.190 | 1.190 | 5,244 |
| 2026-09-21 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 2,708 |
| 2026-09-18 | 1.160 | 1.175 | 1.160 | 1.175 | 1.175 | 4,000 |
| 2026-09-17 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 130 |
| 2026-09-16 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 5,171 |
| 2026-09-15 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 5,139 |
| 2026-09-14 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 2,088 |
| 2026-09-11 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 55 |
| 2026-09-10 | 1.140 | 1.185 | 1.130 | 1.165 | 1.165 | 12,659 |
| 2026-09-09 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-09-08 | 1.130 | 1.135 | 1.120 | 1.135 | 1.135 | 2,000 |
| 2026-09-07 | 1.160 | 1.200 | 1.120 | 1.130 | 1.130 | 16,939 |
| 2026-09-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 58 |
| 2026-09-03 | 1.100 | 1.145 | 1.100 | 1.130 | 1.130 | 13,794 |
| 2026-09-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 14,013 |
| 2026-09-01 | 1.080 | 1.090 | 1.050 | 1.085 | 1.085 | 8,180 |
| 2026-08-31 | 1.060 | 1.100 | 1.050 | 1.050 | 1.050 | 15,796 |
| 2026-08-28 | 1.100 | 1.100 | 1.040 | 1.070 | 1.070 | 1,756 |
| 2026-08-27 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 10,914 |
| 2026-08-26 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 321 |
| 2026-08-25 | 1.030 | 1.100 | 1.010 | 1.100 | 1.100 | 875 |
| 2026-08-24 | 1.095 | 1.095 | 1.020 | 1.060 | 1.060 | 28 |
| 2026-08-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2026-08-20 | 1.030 | 1.100 | 1.010 | 1.010 | 1.010 | 2,879 |
| 2026-08-19 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 2,728 |
| 2026-08-18 | 1.150 | 1.150 | 1.020 | 1.020 | 1.020 | 20,503 |
| 2026-08-17 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 7,804 |
| 2026-08-14 | 1.110 | 1.145 | 1.090 | 1.120 | 1.120 | 7,103 |
| 2026-08-13 | 1.145 | 1.145 | 1.100 | 1.120 | 1.120 | 6,112 |
| 2026-08-12 | 1.110 | 1.125 | 1.110 | 1.125 | 1.125 | 7,500 |
| 2026-08-11 | 1.130 | 1.145 | 1.130 | 1.130 | 1.130 | 3,338 |
| 2026-08-10 | 1.170 | 1.170 | 1.115 | 1.130 | 1.130 | 10,461 |
| 2026-08-07 | 1.170 | 1.170 | 1.120 | 1.170 | 1.170 | 2,778 |
| 2026-08-06 | 1.180 | 1.180 | 1.100 | 1.120 | 1.120 | 2,287 |
| 2026-08-05 | 1.170 | 1.170 | 1.145 | 1.150 | 1.150 | 1,008 |
| 2026-08-04 | 1.180 | 1.180 | 1.110 | 1.140 | 1.140 | 901 |
| 2026-08-03 | 1.160 | 1.170 | 1.105 | 1.170 | 1.170 | 6,214 |
| 2026-07-31 | 1.180 | 1.180 | 1.105 | 1.145 | 1.145 | 1,453 |
| 2026-07-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 15 |
| 2026-07-29 | 1.110 | 1.160 | 1.010 | 1.155 | 1.155 | 42,398 |
| 2026-07-28 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 400 |
Page 1 of 22 · 1,276 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.